KissMeData/033130/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192100	22365660	1582	1582	1582	1582	1445
3	20241007	192000	22365660	1582	1582	1582	1582	0
4	20241007	191900	22365660	1582	1582	1582	1582	0
5	20241007	191800	22365660	1582	1582	1582	1582	0
6	20241007	191700	22365660	1582	1582	1582	1582	0
7	20241007	191600	22365660	1582	1582	1582	1582	0
8	20241007	191500	22365660	1582	1582	1582	1582	0
9	20241007	191400	22365660	1582	1582	1582	1582	0
10	20241007	191300	22365660	1582	1582	1582	1582	0
11	20241007	191200	22365660	1582	1582	1582	1582	0
12	20241007	191100	22365660	1582	1582	1582	1582	0
13	20241007	191000	22365660	1582	1582	1582	1582	0
14	20241007	190900	22365660	1582	1582	1582	1582	0
15	20241007	190800	22365660	1582	1582	1582	1582	0
16	20241007	190700	22365660	1582	1582	1582	1582	0
17	20241007	190600	22365660	1582	1582	1582	1582	0
18	20241007	190500	22365660	1582	1582	1582	1582	0
19	20241007	190400	22365660	1582	1582	1582	1582	0
20	20241007	190300	22365660	1582	1582	1582	1582	0
21	20241007	190200	22365660	1582	1582	1582	1582	0
22	20241007	190100	22365660	1582	1582	1582	1582	0
23	20241007	190000	22365660	1582	1582	1582	1582	0
24	20241007	185900	22365660	1582	1582	1582	1582	0
25	20241007	185800	22365660	1582	1582	1582	1582	0
26	20241007	185700	22365660	1582	1582	1582	1582	0
27	20241007	185600	22365660	1582	1582	1582	1582	0
28	20241007	185500	22365660	1582	1582	1582	1582	0
29	20241007	185400	22365660	1582	1582	1582	1582	0
30	20241007	185300	22365660	1582	1582	1582	1582	0
31	20241007	185200	22365660	1582	1582	1582	1582	0
32	20241007	185100	22365660	1582	1582	1582	1582	1445
33	20241007	185000	22365660	1582	1582	1582	1582	0
34	20241007	184900	22365660	1582	1582	1582	1582	0
35	20241007	184800	22365660	1582	1582	1582	1582	0
36	20241007	184700	22365660	1582	1582	1582	1582	0
37	20241007	184600	22365660	1582	1582	1582	1582	0
38	20241007	184500	22365660	1582	1582	1582	1582	0
39	20241007	184400	22365660	1582	1582	1582	1582	0
40	20241007	184300	22365660	1582	1582	1582	1582	0
41	20241007	184200	22365660	1582	1582	1582	1582	0
42	20241007	184100	22365660	1582	1582	1582	1582	0
43	20241007	184000	22365660	1582	1582	1582	1582	0
44	20241007	183900	22365660	1582	1582	1582	1582	0
45	20241007	183800	22365660	1582	1582	1582	1582	0
46	20241007	183700	22365660	1582	1582	1582	1582	0
47	20241007	183600	22365660	1582	1582	1582	1582	0
48	20241007	183500	22365660	1582	1582	1582	1582	0
49	20241007	183400	22365660	1582	1582	1582	1582	0
50	20241007	183300	22365660	1582	1582	1582	1582	0
51	20241007	183200	22365660	1582	1582	1582	1582	0
52	20241007	183100	22365660	1582	1582	1582	1582	0
53	20241007	183000	22365660	1582	1582	1582	1582	0
54	20241007	182900	22365660	1582	1582	1582	1582	0
55	20241007	182800	22365660	1582	1582	1582	1582	0
56	20241007	182700	22365660	1582	1582	1582	1582	0
57	20241007	182600	22365660	1582	1582	1582	1582	0
58	20241007	182500	22365660	1582	1582	1582	1582	0
59	20241007	182400	22365660	1582	1582	1582	1582	0
60	20241007	182300	22365660	1582	1582	1582	1582	0
61	20241007	182200	22365660	1582	1582	1582	1582	0
62	20241007	182100	22365660	1582	1582	1582	1582	1445
63	20241007	182000	22365660	1582	1582	1582	1582	0
64	20241007	181900	22365660	1582	1582	1582	1582	0
65	20241007	181800	22365660	1582	1582	1582	1582	0
66	20241007	181700	22365660	1582	1582	1582	1582	0
67	20241007	181600	22365660	1582	1582	1582	1582	0
68	20241007	181500	22365660	1582	1582	1582	1582	0
69	20241007	181400	22365660	1582	1582	1582	1582	0
70	20241007	181300	22365660	1582	1582	1582	1582	0
71	20241007	181200	22365660	1582	1582	1582	1582	0
72	20241007	181100	22365660	1582	1582	1582	1582	0
73	20241007	181000	22365660	1582	1582	1582	1582	0
74	20241007	180900	22365660	1582	1582	1582	1582	0
75	20241007	180800	22365660	1582	1582	1582	1582	0
76	20241007	180700	22365660	1582	1582	1582	1582	0
77	20241007	180600	22365660	1582	1582	1582	1582	0
78	20241007	180500	22365660	1582	1582	1582	1582	0
79	20241007	180400	22365660	1582	1582	1582	1582	0
80	20241007	180300	22365660	1582	1582	1582	1582	0
81	20241007	180200	22365660	1582	1582	1582	1582	0
82	20241007	180100	22365660	1582	1582	1582	1582	0
83	20241007	180000	22365660	1582	1582	1582	1582	0
84	20241007	175900	22365660	1582	1582	1582	1582	0
85	20241007	175800	22365660	1582	1582	1582	1582	0
86	20241007	175700	22365660	1582	1582	1582	1582	0
87	20241007	175600	22365660	1582	1582	1582	1582	0
88	20241007	175500	22365660	1582	1582	1582	1582	0
89	20241007	175400	22365660	1582	1582	1582	1582	0
90	20241007	175300	22365660	1582	1582	1582	1582	0
91	20241007	175200	22365660	1582	1582	1582	1582	0
92	20241007	175100	22365660	1582	1582	1582	1582	1445
93	20241007	175000	22365660	1582	1582	1582	1582	0
94	20241007	174900	22365660	1582	1582	1582	1582	0
95	20241007	174800	22365660	1582	1582	1582	1582	0
96	20241007	174700	22365660	1582	1582	1582	1582	0
97	20241007	174600	22365660	1582	1582	1582	1582	0
98	20241007	174500	22365660	1582	1582	1582	1582	0
99	20241007	174400	22365660	1582	1582	1582	1582	0
100	20241007	174300	22365660	1582	1582	1582	1582	0
101	20241007	174200	22365660	1582	1582	1582	1582	0
102	20241007	174100	22365660	1582	1582	1582	1582	0
103	20241007	174000	22365660	1582	1582	1582	1582	0
104	20241007	173900	22365660	1582	1582	1582	1582	0
105	20241007	173800	22365660	1582	1582	1582	1582	0
106	20241007	173700	22365660	1582	1582	1582	1582	0
107	20241007	173600	22365660	1582	1582	1582	1582	0
108	20241007	173500	22365660	1582	1582	1582	1582	0
109	20241007	173400	22365660	1582	1582	1582	1582	0
110	20241007	173300	22365660	1582	1582	1582	1582	0
111	20241007	173200	22365660	1582	1582	1582	1582	0
112	20241007	173100	22365660	1582	1582	1582	1582	0
113	20241007	173000	22365660	1582	1582	1582	1582	0
114	20241007	172900	22365660	1582	1582	1582	1582	0
115	20241007	172800	22365660	1582	1582	1582	1582	0
116	20241007	172700	22365660	1582	1582	1582	1582	0
117	20241007	172600	22365660	1582	1582	1582	1582	0
118	20241007	172500	22365660	1582	1582	1582	1582	0
119	20241007	172400	22365660	1582	1582	1582	1582	0
120	20241007	172300	22365660	1582	1582	1582	1582	0
121	20241007	172200	22365660	1582	1582	1582	1582	0
122	20241007	172100	22365660	1582	1582	1582	1582	1445
123	20241007	172000	22365660	1582	1582	1582	1582	0
124	20241007	171900	22365660	1582	1582	1582	1582	0
125	20241007	171800	22365660	1582	1582	1582	1582	0
126	20241007	171700	22365660	1582	1582	1582	1582	0
127	20241007	171600	22365660	1582	1582	1582	1582	0
128	20241007	171500	22365660	1582	1582	1582	1582	0
129	20241007	171400	22365660	1582	1582	1582	1582	0
130	20241007	171300	22365660	1582	1582	1582	1582	0
131	20241007	171200	22365660	1582	1582	1582	1582	0
132	20241007	171100	22365660	1582	1582	1582	1582	0
133	20241007	171000	22365660	1582	1582	1582	1582	0
134	20241007	170900	22365660	1582	1582	1582	1582	0
135	20241007	170800	22365660	1582	1582	1582	1582	0
136	20241007	170700	22365660	1582	1582	1582	1582	0
137	20241007	170600	22365660	1582	1582	1582	1582	0
138	20241007	170500	22365660	1582	1582	1582	1582	0
139	20241007	170400	22365660	1582	1582	1582	1582	0
140	20241007	170300	22365660	1582	1582	1582	1582	0
141	20241007	170200	22365660	1582	1582	1582	1582	0
142	20241007	170100	22365660	1582	1582	1582	1582	0
143	20241007	170000	22365660	1582	1582	1582	1582	0
144	20241007	165900	22365660	1582	1582	1582	1582	0
145	20241007	165800	22365660	1582	1582	1582	1582	0
146	20241007	165700	22365660	1582	1582	1582	1582	0
147	20241007	165600	22365660	1582	1582	1582	1582	0
148	20241007	165500	22365660	1582	1582	1582	1582	0
149	20241007	165400	22365660	1582	1582	1582	1582	0
150	20241007	165300	22365660	1582	1582	1582	1582	0
151	20241007	165200	22365660	1582	1582	1582	1582	0
152	20241007	165100	22365660	1582	1582	1582	1582	1445
153	20241007	165000	22365660	1582	1582	1582	1582	0
154	20241007	164900	22365660	1582	1582	1582	1582	0
155	20241007	164800	22365660	1582	1582	1582	1582	0
156	20241007	164700	22365660	1582	1582	1582	1582	0
157	20241007	164600	22365660	1582	1582	1582	1582	0
158	20241007	164500	22365660	1582	1582	1582	1582	0
159	20241007	164400	22365660	1582	1582	1582	1582	0
160	20241007	164300	22365660	1582	1582	1582	1582	0
161	20241007	164200	22365660	1582	1582	1582	1582	0
162	20241007	164100	22365660	1582	1582	1582	1582	0
163	20241007	164000	22365660	1582	1582	1582	1582	0
164	20241007	163900	22365660	1582	1582	1582	1582	0
165	20241007	163800	22365660	1582	1582	1582	1582	0
166	20241007	163700	22365660	1582	1582	1582	1582	0
167	20241007	163600	22365660	1582	1582	1582	1582	0
168	20241007	163500	22365660	1582	1582	1582	1582	0
169	20241007	163400	22365660	1582	1582	1582	1582	0
170	20241007	163300	22365660	1582	1582	1582	1582	0
171	20241007	163200	22365660	1582	1582	1582	1582	0
172	20241007	163100	22365660	1582	1582	1582	1582	0
173	20241007	163000	22365660	1582	1582	1582	1582	0
174	20241007	162900	22365660	1582	1582	1582	1582	0
175	20241007	162800	22365660	1582	1582	1582	1582	0
176	20241007	162700	22365660	1582	1582	1582	1582	0
177	20241007	162600	22365660	1582	1582	1582	1582	0
178	20241007	162500	22365660	1582	1582	1582	1582	0
179	20241007	162400	22365660	1582	1582	1582	1582	0
180	20241007	162300	22365660	1582	1582	1582	1582	0
181	20241007	162200	22365660	1582	1582	1582	1582	0
182	20241007	162100	22365660	1582	1582	1582	1582	1445
183	20241007	162000	22365660	1582	1582	1582	1582	0
184	20241007	161900	22365660	1582	1582	1582	1582	0
185	20241007	161800	22365660	1582	1582	1582	1582	0
186	20241007	161700	22365660	1582	1582	1582	1582	0
187	20241007	161600	22365660	1582	1582	1582	1582	0
188	20241007	161500	22365660	1582	1582	1582	1582	0
189	20241007	161400	22365660	1582	1582	1582	1582	0
190	20241007	161300	22365660	1582	1582	1582	1582	0
191	20241007	161200	22365660	1582	1582	1582	1582	0
192	20241007	161100	22365660	1582	1582	1582	1582	0
193	20241007	161000	22365660	1582	1582	1582	1582	0
194	20241007	160900	22365660	1582	1582	1582	1582	0
195	20241007	160800	22365660	1582	1582	1582	1582	0
196	20241007	160700	22365660	1582	1582	1582	1582	0
197	20241007	160600	22365660	1582	1582	1582	1582	0
198	20241007	160500	22365660	1582	1582	1582	1582	0
199	20241007	160400	22365660	1582	1582	1582	1582	0
200	20241007	160300	22365660	1582	1582	1582	1582	0
201	20241007	160200	22365660	1582	1582	1582	1582	0
202	20241007	160100	22365660	1582	1582	1582	1582	0
203	20241007	160000	22365660	1582	1582	1582	1582	0
204	20241007	155900	22365660	1582	1582	1582	1582	0
205	20241007	155800	22365660	1582	1582	1582	1582	0
206	20241007	155700	22365660	1582	1582	1582	1582	0
207	20241007	155600	22365660	1582	1582	1582	1582	0
208	20241007	155500	22365660	1582	1582	1582	1582	0
209	20241007	155400	22365660	1582	1582	1582	1582	0
210	20241007	155300	22365660	1582	1582	1582	1582	0
211	20241007	155200	22365660	1582	1582	1582	1582	0
212	20241007	155100	22365660	1582	1582	1582	1582	1445
213	20241007	155000	22365660	1582	1582	1582	1582	0
214	20241007	154900	22365660	1582	1582	1582	1582	0
215	20241007	154800	22365660	1582	1582	1582	1582	0
216	20241007	154700	22365660	1582	1582	1582	1582	0
217	20241007	154600	22365660	1582	1582	1582	1582	0
218	20241007	154500	22365660	1582	1582	1582	1582	0
219	20241007	154400	22365660	1582	1582	1582	1582	0
220	20241007	154300	22365660	1582	1582	1582	1582	0
221	20241007	154200	22365660	1582	1582	1582	1582	0
222	20241007	154100	22365660	1582	1582	1582	1582	0
223	20241007	154000	22365660	1582	1582	1582	1582	0
224	20241007	153900	22365660	1582	1582	1582	1582	0
225	20241007	153800	22365660	1582	1582	1582	1582	0
226	20241007	153700	22365660	1582	1582	1582	1582	0
227	20241007	153600	22365660	1582	1582	1582	1582	0
228	20241007	153500	22365660	1582	1582	1582	1582	0
229	20241007	153400	22365660	1582	1582	1582	1582	0
230	20241007	153300	22365660	1582	1582	1582	1582	0
231	20241007	153200	22365660	1582	1582	1582	1582	0
232	20241007	153100	22365660	1582	1582	1582	1582	0
233	20241007	153000	22365660	1582	1582	1582	1582	1445
234	20241007	152900	20079670	1582	1582	1582	1582	0
235	20241007	152800	20079670	1582	1582	1582	1582	0
236	20241007	152700	20079670	1582	1582	1582	1582	0
237	20241007	152600	20079670	1582	1582	1582	1582	0
238	20241007	152500	20079670	1582	1582	1582	1582	0
239	20241007	152400	20079670	1582	1582	1582	1582	0
240	20241007	152300	20079670	1582	1582	1582	1582	0
241	20241007	152200	20079670	1582	1582	1582	1582	0
242	20241007	152100	20079670	1582	1582	1582	1582	0
243	20241007	152000	20079670	1582	1582	1582	1582	0
244	20241007	151900	20079670	1582	1582	1582	1582	38
245	20241007	151800	20019554	1586	1586	1586	1586	0
246	20241007	151700	20019554	1586	1586	1586	1586	38
247	20241007	151600	19959286	1586	1586	1586	1586	0
248	20241007	151500	19959286	1586	1586	1586	1586	0
249	20241007	151400	19959286	1586	1586	1586	1586	0
250	20241007	151300	19959286	1586	1586	1586	1586	0
251	20241007	151200	19959286	1586	1586	1586	1586	0
252	20241007	151100	19959286	1586	1586	1586	1586	0
253	20241007	151000	19959286	1586	1586	1586	1586	0
254	20241007	150900	19959286	1586	1586	1586	1586	0
255	20241007	150800	19959286	1586	1586	1586	1586	40
256	20241007	150700	19895846	1586	1586	1586	1586	500
257	20241007	150600	19102846	1583	1583	1583	1583	0
258	20241007	150500	19102846	1583	1583	1583	1583	0
259	20241007	150400	19102846	1583	1583	1583	1583	0
260	20241007	150300	19102846	1583	1583	1583	1583	0
261	20241007	150200	19102846	1583	1583	1583	1583	0
262	20241007	150100	19102846	1583	1583	1583	1583	500
263	20241007	150000	18311346	1583	1584	1584	1583	1400
264	20241007	145900	16095143	1582	1588	1588	1582	1600
265	20241007	145800	13563500	1588	1590	1590	1588	1831
266	20241007	145700	10655509	1597	1597	1597	1597	0
267	20241007	145600	10655509	1597	1597	1597	1597	315
268	20241007	145500	10152454	1597	1597	1597	1597	0
269	20241007	145400	10152454	1597	1597	1597	1597	0
270	20241007	145300	10152454	1597	1597	1597	1597	0
271	20241007	145200	10152454	1597	1597	1597	1597	0
272	20241007	145100	10152454	1597	1597	1597	1597	0
273	20241007	145000	10152454	1597	1597	1597	1597	0
274	20241007	144900	10152454	1597	1597	1597	1597	0
275	20241007	144800	10152454	1597	1597	1597	1597	0
276	20241007	144700	10152454	1597	1597	1597	1597	0
277	20241007	144600	10152454	1597	1597	1597	1597	0
278	20241007	144500	10152454	1597	1597	1597	1597	685
279	20241007	144400	9058509	1597	1597	1597	1597	0
280	20241007	144300	9058509	1597	1597	1597	1597	0
281	20241007	144200	9058509	1597	1597	1597	1597	0
282	20241007	144100	9058509	1597	1597	1597	1597	0
283	20241007	144000	9058509	1597	1597	1597	1597	0
284	20241007	143900	9058509	1597	1597	1597	1597	0
285	20241007	143800	9058509	1597	1597	1597	1597	0
286	20241007	143700	9058509	1597	1597	1597	1597	0
287	20241007	143600	9058509	1597	1597	1597	1597	0
288	20241007	143500	9058509	1597	1597	1597	1597	0
289	20241007	143400	9058509	1597	1597	1597	1597	0
290	20241007	143300	9058509	1597	1597	1597	1597	0
291	20241007	143200	9058509	1597	1597	1597	1597	1
292	20241007	143100	9056912	1596	1596	1596	1596	0
293	20241007	143000	9056912	1596	1596	1596	1596	0
294	20241007	142900	9056912	1596	1596	1596	1596	0
295	20241007	142800	9056912	1596	1596	1596	1596	0
296	20241007	142700	9056912	1596	1596	1596	1596	0
297	20241007	142600	9056912	1596	1596	1596	1596	0
298	20241007	142500	9056912	1596	1596	1596	1596	0
299	20241007	142400	9056912	1596	1596	1596	1596	67
300	20241007	142300	8949980	1596	1596	1596	1596	43
301	20241007	142200	8881352	1596	1596	1596	1596	42
302	20241007	142100	8814320	1596	1596	1596	1596	88
303	20241007	142000	8673872	1597	1597	1597	1597	0
304	20241007	141900	8673872	1597	1597	1597	1597	0
305	20241007	141800	8673872	1597	1597	1597	1597	1
306	20241007	141700	8672275	1596	1596	1596	1596	0
307	20241007	141600	8672275	1596	1596	1596	1596	0
308	20241007	141500	8672275	1596	1596	1596	1596	0
309	20241007	141400	8672275	1596	1596	1596	1596	334
310	20241007	141300	8139211	1596	1596	1596	1596	426
311	20241007	141200	7459315	1596	1596	1596	1596	0
312	20241007	141100	7459315	1596	1596	1596	1596	0
313	20241007	141000	7459315	1596	1596	1596	1596	0
314	20241007	140900	7459315	1596	1596	1596	1596	0
315	20241007	140800	7459315	1596	1596	1596	1596	4
316	20241007	140700	7452931	1596	1596	1596	1596	0
317	20241007	140600	7452931	1596	1596	1596	1596	0
318	20241007	140500	7452931	1596	1596	1596	1596	0
319	20241007	140400	7452931	1596	1596	1596	1596	0
320	20241007	140300	7452931	1596	1596	1596	1596	0
321	20241007	140200	7452931	1596	1596	1596	1596	0
322	20241007	140100	7452931	1596	1596	1596	1596	0
323	20241007	140000	7452931	1596	1596	1596	1596	31
324	20241007	135900	7403455	1590	1590	1590	1590	0
325	20241007	135800	7403455	1590	1590	1590	1590	0
326	20241007	135700	7403455	1590	1590	1590	1590	0
327	20241007	135600	7403455	1590	1590	1590	1590	0
328	20241007	135500	7403455	1590	1590	1590	1590	0
329	20241007	135400	7403455	1590	1590	1590	1590	0
330	20241007	135300	7403455	1590	1590	1590	1590	0
331	20241007	135200	7403455	1590	1590	1590	1590	0
332	20241007	135100	7403455	1590	1590	1590	1590	0
333	20241007	135000	7403455	1590	1590	1590	1590	0
334	20241007	134900	7403455	1590	1590	1590	1590	0
335	20241007	134800	7403455	1590	1590	1590	1590	0
336	20241007	134700	7403455	1590	1590	1590	1590	0
337	20241007	134600	7403455	1590	1590	1590	1590	0
338	20241007	134500	7403455	1590	1590	1590	1590	0
339	20241007	134400	7403455	1590	1590	1590	1590	0
340	20241007	134300	7403455	1590	1590	1590	1590	0
341	20241007	134200	7403455	1590	1590	1590	1590	0
342	20241007	134100	7403455	1590	1590	1590	1590	0
343	20241007	134000	7403455	1590	1590	1590	1590	0
344	20241007	133900	7403455	1590	1590	1590	1590	0
345	20241007	133800	7403455	1590	1590	1590	1590	0
346	20241007	133700	7403455	1590	1590	1590	1590	0
347	20241007	133600	7403455	1590	1590	1590	1590	0
348	20241007	133500	7403455	1590	1590	1590	1590	273
349	20241007	133400	6969385	1597	1597	1597	1597	0
350	20241007	133300	6969385	1597	1597	1597	1597	0
351	20241007	133200	6969385	1597	1597	1597	1597	0
352	20241007	133100	6969385	1597	1597	1597	1597	0
353	20241007	133000	6969385	1597	1597	1597	1597	0
354	20241007	132900	6969385	1597	1597	1597	1597	0
355	20241007	132800	6969385	1597	1597	1597	1597	0
356	20241007	132700	6969385	1597	1597	1597	1597	0
357	20241007	132600	6969385	1597	1597	1597	1597	0
358	20241007	132500	6969385	1597	1597	1597	1597	0
359	20241007	132400	6969385	1597	1597	1597	1597	0
360	20241007	132300	6969385	1597	1597	1597	1597	0
361	20241007	132200	6969385	1597	1597	1597	1597	0
362	20241007	132100	6969385	1597	1597	1597	1597	0
363	20241007	132000	6969385	1597	1597	1597	1597	0
364	20241007	131900	6969385	1597	1597	1597	1597	0
365	20241007	131800	6969385	1597	1597	1597	1597	0
366	20241007	131700	6969385	1597	1597	1597	1597	0
367	20241007	131600	6969385	1597	1597	1597	1597	0
368	20241007	131500	6969385	1597	1597	1597	1597	0
369	20241007	131400	6969385	1597	1597	1597	1597	0
370	20241007	131300	6969385	1597	1597	1597	1597	0
371	20241007	131200	6969385	1597	1597	1597	1597	0
372	20241007	131100	6969385	1597	1592	1597	1592	10
373	20241007	131000	6953422	1597	1597	1597	1597	0
374	20241007	130900	6953422	1597	1597	1597	1597	0
375	20241007	130800	6953422	1597	1597	1597	1597	0
376	20241007	130700	6953422	1597	1597	1597	1597	0
377	20241007	130600	6953422	1597	1597	1597	1597	0
378	20241007	130500	6953422	1597	1597	1597	1597	0
379	20241007	130400	6953422	1597	1597	1597	1597	0
380	20241007	130300	6953422	1597	1597	1597	1597	0
381	20241007	130200	6953422	1597	1597	1597	1597	0
382	20241007	130100	6953422	1597	1597	1597	1597	0
383	20241007	130000	6953422	1597	1597	1597	1597	0
384	20241007	125900	6953422	1597	1597	1597	1597	0
385	20241007	125800	6953422	1597	1597	1597	1597	0
386	20241007	125700	6953422	1597	1597	1597	1597	0
387	20241007	125600	6953422	1597	1597	1597	1597	0
388	20241007	125500	6953422	1597	1597	1597	1597	0
389	20241007	125400	6953422	1597	1597	1597	1597	0
390	20241007	125300	6953422	1597	1597	1597	1597	0
391	20241007	125200	6953422	1597	1597	1597	1597	0
392	20241007	125100	6953422	1597	1597	1597	1597	0
393	20241007	125000	6953422	1597	1597	1597	1597	0
394	20241007	124900	6953422	1597	1597	1597	1597	0
395	20241007	124800	6953422	1597	1597	1597	1597	0
396	20241007	124700	6953422	1597	1597	1597	1597	0
397	20241007	124600	6953422	1597	1597	1597	1597	0
398	20241007	124500	6953422	1597	1597	1597	1597	0
399	20241007	124400	6953422	1597	1597	1597	1597	0
400	20241007	124300	6953422	1597	1597	1597	1597	0
401	20241007	124200	6953422	1597	1597	1597	1597	0
402	20241007	124100	6953422	1597	1597	1597	1597	0
403	20241007	124000	6953422	1597	1597	1597	1597	0
404	20241007	123900	6953422	1597	1597	1597	1597	0
405	20241007	123800	6953422	1597	1597	1597	1597	0
406	20241007	123700	6953422	1597	1597	1597	1597	0
407	20241007	123600	6953422	1597	1597	1597	1597	0
408	20241007	123500	6953422	1597	1597	1597	1597	0
409	20241007	123400	6953422	1597	1597	1597	1597	0
410	20241007	123300	6953422	1597	1597	1597	1597	0
411	20241007	123200	6953422	1597	1597	1597	1597	0
412	20241007	123100	6953422	1597	1597	1597	1597	0
413	20241007	123000	6953422	1597	1597	1597	1597	0
414	20241007	122900	6953422	1597	1597	1597	1597	0
415	20241007	122800	6953422	1597	1597	1597	1597	0
416	20241007	122700	6953422	1597	1597	1597	1597	0
417	20241007	122600	6953422	1597	1597	1597	1597	0
418	20241007	122500	6953422	1597	1597	1597	1597	0
419	20241007	122400	6953422	1597	1597	1597	1597	0
420	20241007	122300	6953422	1597	1597	1597	1597	0
421	20241007	122200	6953422	1597	1597	1597	1597	0
422	20241007	122100	6953422	1597	1597	1597	1597	0
423	20241007	122000	6953422	1597	1597	1597	1597	0
424	20241007	121900	6953422	1597	1597	1597	1597	0
425	20241007	121800	6953422	1597	1597	1597	1597	0
426	20241007	121700	6953422	1597	1597	1597	1597	0
427	20241007	121600	6953422	1597	1597	1597	1597	0
428	20241007	121500	6953422	1597	1597	1597	1597	0
429	20241007	121400	6953422	1597	1597	1597	1597	0
430	20241007	121300	6953422	1597	1597	1597	1597	0
431	20241007	121200	6953422	1597	1597	1597	1597	0
432	20241007	121100	6953422	1597	1597	1597	1597	0
433	20241007	121000	6953422	1597	1597	1597	1597	0
434	20241007	120900	6953422	1597	1597	1597	1597	1
435	20241007	120800	6951825	1596	1596	1596	1596	1
436	20241007	120700	6950229	1598	1598	1598	1598	0
437	20241007	120600	6950229	1598	1598	1598	1598	0
438	20241007	120500	6950229	1598	1598	1598	1598	1
439	20241007	120400	6948631	1586	1586	1586	1586	310
440	20241007	120300	6456971	1598	1598	1598	1598	0
441	20241007	120200	6456971	1598	1598	1598	1598	0
442	20241007	120100	6456971	1598	1598	1598	1598	0
443	20241007	120000	6456971	1598	1598	1598	1598	0
444	20241007	115900	6456971	1598	1598	1598	1598	1
445	20241007	115800	6455373	1587	1587	1587	1587	0
446	20241007	115700	6455373	1587	1587	1587	1587	0
447	20241007	115600	6455373	1587	1587	1587	1587	0
448	20241007	115500	6455373	1587	1587	1587	1587	0
449	20241007	115400	6455373	1587	1587	1587	1587	0
450	20241007	115300	6455373	1587	1587	1587	1587	0
451	20241007	115200	6455373	1587	1587	1587	1587	66
452	20241007	115100	6350631	1588	1588	1588	1588	0
453	20241007	115000	6350631	1588	1588	1588	1588	0
454	20241007	114900	6350631	1588	1588	1588	1588	0
455	20241007	114800	6350631	1588	1588	1588	1588	0
456	20241007	114700	6350631	1588	1588	1588	1588	0
457	20241007	114600	6350631	1588	1588	1588	1588	0
458	20241007	114500	6350631	1588	1588	1588	1588	0
459	20241007	114400	6350631	1588	1588	1588	1588	0
460	20241007	114300	6350631	1588	1588	1588	1588	0
461	20241007	114200	6350631	1588	1588	1588	1588	0
462	20241007	114100	6350631	1588	1588	1588	1588	0
463	20241007	114000	6350631	1588	1588	1588	1588	0
464	20241007	113900	6350631	1588	1588	1588	1588	169
465	20241007	113800	6082259	1599	1599	1599	1599	1
466	20241007	113700	6080660	1599	1599	1599	1599	0
467	20241007	113600	6080660	1599	1598	1599	1598	33
468	20241007	113500	6027915	1588	1588	1588	1588	0
469	20241007	113400	6027915	1588	1588	1588	1588	0
470	20241007	113300	6027915	1588	1588	1588	1588	0
471	20241007	113200	6027915	1588	1588	1588	1588	0
472	20241007	113100	6027915	1588	1588	1588	1588	0
473	20241007	113000	6027915	1588	1588	1588	1588	0
474	20241007	112900	6027915	1588	1588	1588	1588	0
475	20241007	112800	6027915	1588	1588	1588	1588	0
476	20241007	112700	6027915	1588	1588	1588	1588	0
477	20241007	112600	6027915	1588	1588	1588	1588	0
478	20241007	112500	6027915	1588	1588	1588	1588	0
479	20241007	112400	6027915	1588	1588	1588	1588	0
480	20241007	112300	6027915	1588	1588	1588	1588	0
481	20241007	112200	6027915	1588	1588	1588	1588	0
482	20241007	112100	6027915	1588	1588	1588	1588	0
483	20241007	112000	6027915	1588	1588	1588	1588	0
484	20241007	111900	6027915	1588	1588	1588	1588	0
485	20241007	111800	6027915	1588	1588	1588	1588	0
486	20241007	111700	6027915	1588	1588	1588	1588	0
487	20241007	111600	6027915	1588	1588	1588	1588	0
488	20241007	111500	6027915	1588	1588	1588	1588	281
489	20241007	111400	5581687	1587	1587	1587	1587	0
490	20241007	111300	5581687	1587	1587	1587	1587	0
491	20241007	111200	5581687	1587	1588	1588	1587	809
492	20241007	111100	4297014	1588	1588	1588	1588	0
493	20241007	111000	4297014	1588	1588	1588	1588	1
494	20241007	110900	4295426	1587	1587	1587	1587	0
495	20241007	110800	4295426	1587	1587	1587	1587	0
496	20241007	110700	4295426	1587	1587	1587	1587	0
497	20241007	110600	4295426	1587	1587	1587	1587	0
498	20241007	110500	4295426	1587	1590	1590	1587	21
499	20241007	110400	4262076	1588	1588	1588	1588	0
500	20241007	110300	4262076	1588	1588	1588	1588	0
501	20241007	110200	4262076	1588	1588	1588	1588	0
502	20241007	110100	4262076	1588	1588	1588	1588	0
503	20241007	110000	4262076	1588	1588	1588	1588	0
504	20241007	105900	4262076	1588	1588	1588	1588	0
505	20241007	105800	4262076	1588	1588	1588	1588	0
506	20241007	105700	4262076	1588	1588	1588	1588	0
507	20241007	105600	4262076	1588	1588	1588	1588	0
508	20241007	105500	4262076	1588	1588	1588	1588	0
509	20241007	105400	4262076	1588	1588	1588	1588	0
510	20241007	105300	4262076	1588	1588	1588	1588	0
511	20241007	105200	4262076	1588	1588	1588	1588	11
512	20241007	105100	4244608	1599	1599	1599	1599	0
513	20241007	105000	4244608	1599	1599	1599	1599	0
514	20241007	104900	4244608	1599	1599	1599	1599	0
515	20241007	104800	4244608	1599	1599	1599	1599	0
516	20241007	104700	4244608	1599	1599	1599	1599	0
517	20241007	104600	4244608	1599	1599	1599	1599	0
518	20241007	104500	4244608	1599	1599	1599	1599	0
519	20241007	104400	4244608	1599	1599	1599	1599	0
520	20241007	104300	4244608	1599	1599	1599	1599	0
521	20241007	104200	4244608	1599	1599	1599	1599	0
522	20241007	104100	4244608	1599	1593	1599	1593	10
523	20241007	104000	4228657	1593	1593	1593	1593	0
524	20241007	103900	4228657	1593	1593	1593	1593	5
525	20241007	103800	4220692	1600	1599	1600	1599	100
526	20241007	103700	4060764	1594	1594	1594	1594	0
527	20241007	103600	4060764	1594	1591	1599	1591	139
528	20241007	103500	3838936	1591	1591	1591	1591	0
529	20241007	103400	3838936	1591	1591	1591	1591	0
530	20241007	103300	3838936	1591	1591	1591	1591	0
531	20241007	103200	3838936	1591	1591	1591	1591	0
532	20241007	103100	3838936	1591	1591	1591	1591	0
533	20241007	103000	3838936	1591	1591	1591	1591	0
534	20241007	102900	3838936	1591	1591	1591	1591	0
535	20241007	102800	3838936	1591	1591	1591	1591	0
536	20241007	102700	3838936	1591	1591	1591	1591	1
537	20241007	102600	3837345	1590	1589	1590	1589	969
538	20241007	102500	2297160	1588	1588	1588	1588	0
539	20241007	102400	2297160	1588	1588	1588	1588	0
540	20241007	102300	2297160	1588	1588	1588	1588	0
541	20241007	102200	2297160	1588	1588	1588	1588	0
542	20241007	102100	2297160	1588	1588	1588	1588	0
543	20241007	102000	2297160	1588	1588	1588	1588	0
544	20241007	101900	2297160	1588	1588	1588	1588	90
545	20241007	101800	2154240	1587	1585	1587	1585	3
546	20241007	101700	2149482	1584	1584	1584	1584	4
547	20241007	101600	2143146	1589	1589	1589	1589	0
548	20241007	101500	2143146	1589	1589	1589	1589	0
549	20241007	101400	2143146	1589	1589	1589	1589	0
550	20241007	101300	2143146	1589	1589	1589	1589	0
551	20241007	101200	2143146	1589	1589	1589	1589	0
552	20241007	101100	2143146	1589	1589	1589	1589	0
553	20241007	101000	2143146	1589	1589	1589	1589	0
554	20241007	100900	2143146	1589	1589	1589	1589	0
555	20241007	100800	2143146	1589	1589	1589	1589	0
556	20241007	100700	2143146	1589	1589	1589	1589	0
557	20241007	100600	2143146	1589	1589	1589	1589	0
558	20241007	100500	2143146	1589	1589	1589	1589	0
559	20241007	100400	2143146	1589	1589	1589	1589	30
560	20241007	100300	2095476	1589	1589	1589	1589	0
561	20241007	100200	2095476	1589	1589	1589	1589	0
562	20241007	100100	2095476	1589	1589	1589	1589	0
563	20241007	100000	2095476	1589	1589	1589	1589	0
564	20241007	095900	2095476	1589	1589	1589	1589	0
565	20241007	095800	2095476	1589	1589	1589	1589	0
566	20241007	095700	2095476	1589	1589	1589	1589	0
567	20241007	095600	2095476	1589	1589	1589	1589	0
568	20241007	095500	2095476	1589	1589	1589	1589	5
569	20241007	095400	2087531	1589	1589	1589	1589	0
570	20241007	095300	2087531	1589	1589	1589	1589	0
571	20241007	095200	2087531	1589	1589	1589	1589	0
572	20241007	095100	2087531	1589	1589	1589	1589	967
573	20241007	095000	550968	1589	1589	1589	1589	0
574	20241007	094900	550968	1589	1589	1589	1589	0
575	20241007	094800	550968	1589	1589	1589	1589	0
576	20241007	094700	550968	1589	1589	1589	1589	0
577	20241007	094600	550968	1589	1589	1589	1589	11
578	20241007	094500	533489	1588	1588	1588	1588	0
579	20241007	094400	533489	1588	1588	1588	1588	0
580	20241007	094300	533489	1588	1588	1588	1588	0
581	20241007	094200	533489	1588	1588	1588	1588	0
582	20241007	094100	533489	1588	1588	1588	1588	0
583	20241007	094000	533489	1588	1588	1588	1588	200
584	20241007	093900	215889	1578	1578	1578	1578	0
585	20241007	093800	215889	1578	1578	1578	1578	0
586	20241007	093700	215889	1578	1578	1578	1578	0
587	20241007	093600	215889	1578	1578	1578	1578	0
588	20241007	093500	215889	1578	1578	1578	1578	0
589	20241007	093400	215889	1578	1578	1578	1578	0
590	20241007	093300	215889	1578	1578	1578	1578	0
591	20241007	093200	215889	1578	1578	1578	1578	0
592	20241007	093100	215889	1578	1578	1578	1578	0
593	20241007	093000	215889	1578	1578	1578	1578	0
594	20241007	092900	215889	1578	1578	1578	1578	0
595	20241007	092800	215889	1578	1578	1578	1578	0
596	20241007	092700	215889	1578	1578	1578	1578	6
597	20241007	092600	206421	1579	1579	1579	1579	0
598	20241007	092500	206421	1579	1579	1579	1579	0
599	20241007	092400	206421	1579	1579	1579	1579	6
600	20241007	092300	196947	1580	1580	1580	1580	0
601	20241007	092200	196947	1580	1580	1580	1580	0
602	20241007	092100	196947	1580	1580	1580	1580	0
603	20241007	092000	196947	1580	1580	1580	1580	5
604	20241007	091900	189047	1580	1580	1580	1580	0
605	20241007	091800	189047	1580	1580	1580	1580	0
606	20241007	091700	189047	1580	1580	1580	1580	0
607	20241007	091600	189047	1580	1580	1580	1580	0
608	20241007	091500	189047	1580	1580	1580	1580	0
609	20241007	091400	189047	1580	1580	1580	1580	0
610	20241007	091300	189047	1580	1580	1580	1580	0
611	20241007	091200	189047	1580	1580	1580	1580	0
612	20241007	091100	189047	1580	1580	1580	1580	1
613	20241007	091000	187467	1581	1581	1581	1581	17
614	20241007	090900	160590	1590	1590	1590	1590	0
615	20241007	090800	160590	1590	1590	1590	1590	0
616	20241007	090700	160590	1590	1590	1590	1590	0
617	20241007	090600	160590	1590	1590	1590	1590	0
618	20241007	090500	160590	1590	1590	1590	1590	0
619	20241007	090400	160590	1590	1590	1590	1590	12
620	20241007	090300	141510	1590	1590	1590	1590	88
621	20241007	090200	1590	1590	1590	1590	1590	0
622	20241007	090100	1590	1590	1590	1590	1590	0
623	20241007	090000	1590	1590	1590	1590	1590	1